Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eastern Platinum Ltd (TSX: ELR )

0.2900 +0.0450 (+18.37%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 1.020 1.070 0.9600 1.010 166,104 +0.01(+1.00%)
Sep 29, 2015 1.000 1.110 1.000 1.000 113,050 +0.00(+0.00%)
Sep 28, 2015 1.050 1.050 0.9700 1.000 226,285 -0.06(-5.66%)
Sep 25, 2015 1.050 1.080 1.050 1.060 13,740 -0.02(-1.85%)
Sep 24, 2015 1.020 1.140 1.010 1.080 136,305 +0.05(+4.85%)
Sep 23, 2015 1.130 1.150 0.9800 1.030 72,365 -0.09(-8.04%)
Sep 22, 2015 1.130 1.130 1.120 1.120 23,800 -0.01(-0.88%)
Sep 21, 2015 1.270 1.270 1.120 1.130 71,800 -0.12(-9.60%)
Sep 18, 2015 1.270 1.270 1.200 1.250 81,275 -0.03(-2.34%)
Sep 17, 2015 1.270 1.310 1.250 1.280 26,174 +0.02(+1.59%)
Sep 16, 2015 1.120 1.400 1.120 1.260 211,777 +0.16(+14.55%)
Sep 15, 2015 1.070 1.100 1.060 1.100 65,000 +0.03(+2.80%)
Sep 14, 2015 1.080 1.080 1.070 1.070 580 -0.01(-0.93%)
Sep 11, 2015 1.070 1.090 1.070 1.080 13,250 +0.01(+0.93%)
Sep 10, 2015 1.070 1.095 1.070 1.070 27,398 -0.01(-0.93%)
Sep 09, 2015 1.100 1.100 1.080 1.080 11,400 -0.02(-1.82%)
Sep 08, 2015 1.100 1.110 1.080 1.100 88,500 +0.00(+0.00%)
Sep 04, 2015 1.100 1.100 1.100 0 +0.03(+2.80%)
Sep 03, 2015 1.110 1.120 1.060 1.070 130,420 +0.00(+0.00%)
Sep 02, 2015 1.060 1.110 1.030 1.070 128,300 +0.02(+1.90%)
Sep 01, 2015 1.070 1.070 1.050 1.050 19,950 -0.02(-1.87%)
Aug 31, 2015 1.070 1.090 1.050 1.070 31,924 +0.00(+0.00%)
Aug 28, 2015 1.080 1.090 1.005 1.070 58,426 +0.01(+0.94%)
Aug 27, 2015 1.100 1.100 1.050 1.060 127,860 -0.04(-3.64%)
Aug 26, 2015 1.100 1.120 1.070 1.100 139,322 +0.03(+2.80%)
Aug 25, 2015 1.110 1.140 1.060 1.070 79,015 -0.05(-4.46%)
Aug 24, 2015 1.060 1.120 1.000 1.120 633,398 -0.03(-2.61%)
Aug 21, 2015 1.110 1.250 1.110 1.150 72,180 -0.10(-8.00%)
Aug 20, 2015 1.450 1.450 1.250 1.250 85,672 -0.04(-3.47%)
Aug 19, 2015 1.210 1.300 1.160 1.295 98,400 +0.05(+4.44%)
Aug 18, 2015 1.310 1.310 1.240 1.240 5,650 -0.11(-8.15%)
Aug 17, 2015 1.270 1.350 1.260 1.350 251,800 +0.09(+7.14%)
Aug 14, 2015 1.240 1.260 1.240 1.260 5,600 +0.02(+1.61%)
Aug 13, 2015 1.250 1.260 1.210 1.240 7,275 -0.03(-2.36%)
Aug 12, 2015 1.150 1.280 1.070 1.270 85,635 +0.11(+9.48%)
Aug 11, 2015 1.180 1.220 1.160 1.160 76,673 -0.08(-6.45%)
Aug 10, 2015 1.270 1.300 1.220 1.240 57,000 -0.10(-7.46%)
Aug 07, 2015 1.350 1.350 1.320 1.340 13,350 +0.06(+4.69%)
Aug 06, 2015 1.300 1.300 1.240 1.280 120,877 +0.01(+0.79%)
Aug 05, 2015 1.270 1.290 1.240 1.270 13,235 +0.01(+0.79%)
Aug 04, 2015 1.280 1.310 1.260 1.260 16,300 -0.02(-1.56%)
Jul 31, 2015 1.280 1.280 1.280 0 -0.02(-1.54%)
Jul 30, 2015 1.330 1.350 1.300 1.300 26,030 +0.00(+0.00%)
Jul 29, 2015 1.380 1.380 1.300 1.300 16,853 -0.06(-4.41%)
Jul 28, 2015 1.230 1.380 1.230 1.360 197,709 +0.14(+11.48%)
Jul 27, 2015 1.280 1.305 1.220 1.220 87,172 -0.09(-6.87%)
Jul 24, 2015 1.340 1.355 1.300 1.310 78,364 -0.06(-4.38%)
Jul 23, 2015 1.400 1.440 1.350 1.370 110,007 +0.00(+0.00%)
Jul 22, 2015 1.400 1.400 1.330 1.370 49,290 +0.01(+0.74%)
Jul 21, 2015 1.510 1.510 1.340 1.360 113,217 -0.12(-8.42%)
Jul 20, 2015 1.500 1.590 1.470 1.485 117,950 -0.11(-7.19%)
Jul 17, 2015 1.600 1.650 1.580 1.600 131,989 +0.01(+0.63%)
Jul 16, 2015 1.510 1.620 1.510 1.590 103,846 +0.07(+4.61%)
Jul 15, 2015 1.550 1.550 1.500 1.520 278,525 +0.02(+1.33%)
Jul 14, 2015 1.500 1.540 1.490 1.500 142,980 +0.00(+0.00%)
Jul 13, 2015 1.480 1.505 1.480 1.500 2,475,122 +0.01(+0.67%)
Jul 10, 2015 1.500 1.510 1.480 1.490 81,184 -0.02(-1.32%)
Jul 09, 2015 1.540 1.540 1.500 1.510 26,633 -0.02(-1.31%)
Jul 08, 2015 1.590 1.590 1.490 1.530 429,720 -0.04(-2.55%)
Jul 07, 2015 1.550 1.590 1.550 1.570 6,800 +0.01(+0.64%)
Jul 06, 2015 1.600 1.640 1.550 1.560 30,916 -0.05(-3.11%)
Jul 03, 2015 1.630 1.630 1.580 1.610 10,800 -0.03(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.